Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.87 | 47.87 | 47.14 | 47.14 | 1,906 | -0.76(-1.59%) |
Mar 30, 2021 | 47.47 | 47.90 | 46.43 | 47.90 | 1,436 | +1.01(+2.15%) |
Mar 29, 2021 | 46.89 | 46.89 | 46.89 | 46.89 | 1,368 | +0.12(+0.26%) |
Mar 26, 2021 | 46.62 | 46.77 | 45.53 | 46.77 | 1,200 | +0.53(+1.15%) |
Mar 25, 2021 | 44.81 | 46.28 | 44.81 | 46.24 | 2,291 | -0.99(-2.10%) |
Mar 24, 2021 | 48.07 | 48.07 | 46.92 | 47.23 | 1,379 | +0.06(+0.13%) |
Mar 23, 2021 | 47.00 | 47.17 | 46.82 | 47.17 | 1,953 | +1.89(+4.17%) |
Mar 22, 2021 | 47.20 | 49.12 | 45.28 | 45.28 | 1,437 | -2.49(-5.21%) |
Mar 19, 2021 | 47.85 | 48.87 | 47.77 | 47.77 | 1,900 | +0.36(+0.76%) |
Mar 18, 2021 | 49.67 | 49.67 | 47.41 | 47.41 | 21,895 | -2.10(-4.24%) |
Mar 17, 2021 | 49.57 | 49.57 | 48.47 | 49.51 | 101,345 | +1.72(+3.60%) |
Mar 16, 2021 | 49.07 | 49.12 | 47.79 | 47.79 | 2,504 | -2.01(-4.04%) |
Mar 15, 2021 | 48.97 | 49.80 | 48.97 | 49.80 | 1,298 | -0.83(-1.64%) |
Mar 12, 2021 | 50.63 | 50.63 | 50.63 | 50.63 | 1,100 | +0.56(+1.12%) |
Mar 11, 2021 | 50.14 | 50.14 | 50.07 | 50.07 | 914 | +1.49(+3.08%) |
Mar 10, 2021 | 49.26 | 49.61 | 48.58 | 48.58 | 1,925 | -0.33(-0.68%) |
Mar 09, 2021 | 48.47 | 48.91 | 48.32 | 48.91 | 2,112 | -1.06(-2.12%) |
Mar 08, 2021 | 47.13 | 49.97 | 47.13 | 49.97 | 2,134 | +0.51(+1.03%) |
Mar 05, 2021 | 49.31 | 50.71 | 49.08 | 49.46 | 1,700 | +0.16(+0.32%) |
Mar 04, 2021 | 48.61 | 49.32 | 48.00 | 49.30 | 5,109 | +2.49(+5.32%) |
Mar 03, 2021 | 45.55 | 47.57 | 45.55 | 46.81 | 2,298 | -0.76(-1.60%) |
Mar 02, 2021 | 45.68 | 47.57 | 45.68 | 47.57 | 1,366 | -0.03(-0.06%) |
Mar 01, 2021 | 46.50 | 47.60 | 46.50 | 47.60 | 2,803 | +0.60(+1.28%) |
Feb 26, 2021 | 47.03 | 47.03 | 47.00 | 47.00 | 1,500 | -1.51(-3.11%) |
Feb 25, 2021 | 48.97 | 48.97 | 47.03 | 48.51 | 1,179 | +0.67(+1.40%) |
Feb 24, 2021 | 47.32 | 47.84 | 47.00 | 47.84 | 27,124 | +1.82(+3.95%) |
Feb 23, 2021 | 46.72 | 46.92 | 46.02 | 46.02 | 1,950 | -0.17(-0.37%) |
Feb 22, 2021 | 45.25 | 46.22 | 43.08 | 46.19 | 2,042 | +1.02(+2.26%) |
Feb 19, 2021 | 44.74 | 45.19 | 44.74 | 45.17 | 28,600 | +0.57(+1.28%) |
Feb 18, 2021 | 45.17 | 45.17 | 43.96 | 44.60 | 1,494 | +0.59(+1.34%) |
Feb 17, 2021 | 44.67 | 44.96 | 44.01 | 44.01 | 3,204 | -0.53(-1.19%) |
Feb 16, 2021 | 45.17 | 45.17 | 43.08 | 44.54 | 1,382 | +1.63(+3.80%) |
Feb 12, 2021 | 42.62 | 42.94 | 42.41 | 42.91 | 4,500 | +0.38(+0.89%) |
Feb 11, 2021 | 41.75 | 42.59 | 41.65 | 42.53 | 4,958 | +0.88(+2.11%) |
Feb 10, 2021 | 42.30 | 42.65 | 41.61 | 41.65 | 4,181 | -0.52(-1.23%) |
Feb 09, 2021 | 42.79 | 42.79 | 41.79 | 42.17 | 218,695 | -1.70(-3.88%) |
Feb 08, 2021 | 43.77 | 43.87 | 43.77 | 43.87 | 3,225 | +1.30(+3.05%) |
Feb 05, 2021 | 42.19 | 42.57 | 42.19 | 42.57 | 800 | +1.94(+4.77%) |
Feb 04, 2021 | 42.62 | 42.62 | 40.63 | 40.63 | 2,037 | -1.12(-2.68%) |
Feb 03, 2021 | 42.26 | 42.46 | 41.66 | 41.75 | 1,820 | -1.85(-4.24%) |
Feb 02, 2021 | 43.52 | 43.60 | 41.38 | 43.60 | 2,009 | +0.61(+1.42%) |
Feb 01, 2021 | 42.99 | 42.99 | 42.99 | 42.99 | 1,113 | +0.12(+0.28%) |
Jan 29, 2021 | 43.11 | 43.11 | 42.87 | 42.87 | 800 | -0.25(-0.58%) |
Jan 28, 2021 | 43.63 | 43.84 | 43.12 | 43.12 | 1,813 | -0.50(-1.15%) |
Jan 27, 2021 | 43.60 | 43.62 | 43.30 | 43.62 | 1,127 | -0.71(-1.60%) |
Jan 26, 2021 | 44.33 | 44.33 | 43.35 | 44.33 | 130,224 | +1.97(+4.65%) |
Jan 25, 2021 | 42.97 | 43.56 | 42.36 | 42.36 | 1,798 | -1.96(-4.42%) |
Jan 22, 2021 | 44.31 | 44.32 | 44.31 | 44.32 | 1,700 | -0.48(-1.07%) |
Jan 21, 2021 | 44.50 | 44.80 | 44.50 | 44.80 | 1,233 | -0.87(-1.90%) |
Jan 20, 2021 | 45.47 | 45.69 | 45.25 | 45.67 | 2,138 | +1.16(+2.61%) |
Jan 19, 2021 | 45.13 | 45.62 | 44.51 | 44.51 | 12,700 | -0.69(-1.52%) |
Jan 15, 2021 | 45.00 | 45.20 | 44.67 | 45.20 | 3,100 | -0.90(-1.94%) |
Jan 14, 2021 | 46.10 | 46.10 | 46.08 | 46.09 | 1,824 | +1.15(+2.56%) |
Jan 13, 2021 | 45.86 | 45.86 | 44.65 | 44.94 | 1,103 | -0.68(-1.49%) |
Jan 12, 2021 | 45.62 | 45.62 | 45.62 | 45.62 | 1,018 | +0.11(+0.24%) |
Jan 11, 2021 | 45.15 | 45.51 | 45.10 | 45.51 | 3,676 | -0.79(-1.71%) |
Jan 08, 2021 | 46.10 | 46.30 | 46.10 | 46.30 | 2,900 | -0.07(-0.15%) |
Jan 07, 2021 | 46.41 | 46.41 | 46.37 | 46.37 | 1,463 | +0.54(+1.18%) |
Jan 06, 2021 | 45.93 | 45.93 | 45.67 | 45.83 | 1,130 | +3.15(+7.38%) |
Jan 05, 2021 | 42.68 | 42.68 | 42.68 | 403 | +0.00(+0.00%) |